|
Closing price on 10/25/2011
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.70 |
| Volume |
11,370 |
| Split-adjusted Price |
2.10 |
|
|
HDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2011
|
-0.20 / -1.12%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.70
|
2.10
|
11,370
|
|
|
10/24/2011
|
+0.10 / +0.56%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.90
|
2.13
|
1,220
|
|
|
10/21/2011
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.80
|
2.12
|
5,490
|
|
|
10/20/2011
|
-0.20 / -1.12%
|
17.60
|
17.80
|
17.60
|
17.60
|
17.60
|
2.09
|
16,200
|
|
|
10/19/2011
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
2.12
|
17,200
|
|
|
10/18/2011
|
-0.50 / -2.78%
|
17.50
|
17.90
|
17.50
|
17.50
|
17.50
|
2.08
|
67,510
|
|
|
10/17/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.14
|
1,500
|
|
|
10/14/2011
|
+0.30 / +1.69%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
2.14
|
12,500
|
|
|
10/13/2011
|
-0.30 / -1.67%
|
18.10
|
18.10
|
17.40
|
17.70
|
17.70
|
2.10
|
20,910
|
|
|
10/12/2011
|
0.00 / 0.00%
|
18.70
|
18.70
|
17.50
|
18.00
|
18.00
|
2.14
|
6,020
|
|
|
10/11/2011
|
-0.40 / -2.17%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.14
|
400
|
|
|
10/10/2011
|
+0.40 / +2.22%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.40
|
2.19
|
1,610
|
|
|
10/7/2011
|
-0.50 / -2.70%
|
18.00
|
18.00
|
17.60
|
18.00
|
18.00
|
2.14
|
172,160
|
|
|
10/6/2011
|
-0.90 / -4.64%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
2.20
|
85,160
|
|
|
10/5/2011
|
+0.30 / +1.57%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.31
|
800
|
|
|
10/4/2011
|
0.00 / 0.00%
|
19.70
|
19.70
|
18.50
|
19.10
|
19.10
|
2.27
|
1,070
|
|
|
10/3/2011
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.27
|
0
|
|
|
9/30/2011
|
-0.20 / -1.04%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
2.27
|
9,700
|
|
|
9/29/2011
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.30
|
2.29
|
7,900
|
|
|
9/28/2011
|
-0.60 / -3.02%
|
19.30
|
20.30
|
19.30
|
19.30
|
19.30
|
2.29
|
19,170
|
|
|
9/27/2011
|
-0.20 / -1.00%
|
19.20
|
19.90
|
19.10
|
19.90
|
19.90
|
2.37
|
3,060
|
|
|
9/26/2011
|
+0.40 / +2.03%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2.39
|
10
|
|
|
9/23/2011
|
-0.10 / -0.51%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.70
|
2.34
|
6,220
|
|
|
9/22/2011
|
+0.20 / +1.02%
|
19.60
|
19.90
|
19.30
|
19.80
|
19.80
|
2.35
|
6,330
|
|
|
9/21/2011
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.60
|
2.33
|
2,010
|
|
|
9/20/2011
|
+0.10 / +0.51%
|
19.10
|
19.60
|
19.10
|
19.60
|
19.60
|
2.33
|
13,310
|
|
|
9/19/2011
|
-0.30 / -1.52%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.50
|
2.32
|
11,100
|
|
|
9/16/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.35
|
0
|
|
|
9/15/2011
|
-1.00 / -4.81%
|
20.10
|
20.10
|
19.80
|
19.80
|
19.80
|
2.35
|
14,700
|
|
|
9/14/2011
|
0.00 / 0.00%
|
21.70
|
21.70
|
20.60
|
20.80
|
20.80
|
2.47
|
3,840
|
|
|